Skip to main content

Fidelity Health Care MSCI ETF (NY: FHLC )

68.77 -0.27 (-0.39%)
Streaming Delayed Price Updated: 3:47 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 41.68 42.13 41.64 42.10 316,598 +0.42(+1.01%)
Nov 29, 2018 41.52 41.93 41.42 41.68 298,976 +0.13(+0.31%)
Nov 28, 2018 40.71 41.56 40.67 41.56 303,237 +1.03(+2.55%)
Nov 27, 2018 40.07 40.52 39.88 40.52 191,481 +0.29(+0.73%)
Nov 26, 2018 40.16 40.31 39.97 40.23 317,454 +0.44(+1.10%)
Nov 23, 2018 39.52 40.07 39.44 39.79 42,635 +0.07(+0.18%)
Nov 21, 2018 39.72 39.72 39.72 0 -0.10(-0.25%)
Nov 20, 2018 39.80 40.27 39.74 39.82 675,923 -0.38(-0.93%)
Nov 19, 2018 40.89 40.91 40.05 40.19 232,014 -0.65(-1.59%)
Nov 16, 2018 40.36 40.99 40.36 40.84 212,851 +0.43(+1.06%)
Nov 15, 2018 39.74 40.48 39.34 40.41 270,031 +0.43(+1.08%)
Nov 14, 2018 40.66 40.66 39.83 39.98 225,984 -0.40(-1.00%)
Nov 13, 2018 40.86 40.95 40.28 40.38 723,395 -0.28(-0.70%)
Nov 12, 2018 41.31 41.31 40.60 40.67 249,863 -0.65(-1.57%)
Nov 09, 2018 41.51 41.59 41.11 41.32 227,391 -0.27(-0.66%)
Nov 08, 2018 41.59 41.73 41.44 41.59 381,587 +0.01(+0.02%)
Nov 07, 2018 40.88 41.62 40.80 41.58 1,321,574 +1.18(+2.92%)
Nov 06, 2018 40.23 40.45 40.14 40.40 434,041 +0.15(+0.36%)
Nov 05, 2018 40.06 40.40 39.85 40.26 336,654 +0.30(+0.76%)
Nov 02, 2018 40.53 40.62 39.70 39.96 360,436 -0.21(-0.52%)
Nov 01, 2018 39.64 40.21 39.53 40.17 395,351 +0.66(+1.67%)
Oct 31, 2018 39.74 39.91 39.49 39.51 298,946 +0.11(+0.28%)
Oct 30, 2018 39.00 39.45 38.83 39.40 824,235 +0.41(+1.06%)
Oct 29, 2018 39.40 39.71 38.45 38.99 321,741 +0.03(+0.07%)
Oct 26, 2018 39.01 39.33 38.45 38.96 392,687 -0.44(-1.11%)
Oct 25, 2018 38.88 39.69 38.47 39.40 282,346 +0.55(+1.41%)
Oct 24, 2018 40.27 40.49 38.82 38.85 467,261 -1.41(-3.50%)
Oct 23, 2018 39.85 40.48 39.61 40.26 306,070 -0.23(-0.56%)
Oct 22, 2018 40.81 40.89 40.32 40.49 224,368 -0.33(-0.81%)
Oct 19, 2018 41.32 41.48 40.76 40.81 306,540 -0.48(-1.15%)
Oct 18, 2018 41.72 41.73 40.95 41.29 258,995 -0.48(-1.14%)
Oct 17, 2018 41.55 41.81 41.32 41.77 279,383 +0.16(+0.40%)
Oct 16, 2018 40.68 41.63 40.66 41.60 924,904 +1.23(+3.06%)
Oct 15, 2018 40.57 40.74 40.35 40.37 297,746 -0.30(-0.74%)
Oct 12, 2018 40.50 40.78 40.20 40.67 286,097 +0.61(+1.53%)
Oct 11, 2018 40.91 41.05 39.75 40.06 585,161 -1.02(-2.47%)
Oct 10, 2018 42.11 42.11 41.04 41.07 1,164,716 -1.05(-2.50%)
Oct 09, 2018 41.99 42.26 41.84 42.12 358,818 +0.09(+0.22%)
Oct 08, 2018 42.14 42.24 41.71 42.03 253,997 -0.16(-0.39%)
Oct 05, 2018 42.20 42.50 41.83 42.20 316,379 -0.03(-0.06%)
Oct 04, 2018 42.68 42.69 42.03 42.22 270,754 -0.49(-1.16%)
Oct 03, 2018 42.94 42.97 42.69 42.72 301,788 -0.10(-0.23%)
Oct 02, 2018 42.90 42.91 42.72 42.82 282,659 -0.11(-0.26%)
Oct 01, 2018 42.96 43.16 42.83 42.93 404,080 +0.13(+0.30%)
Sep 28, 2018 42.67 42.85 42.60 42.80 199,841 +0.13(+0.30%)
Sep 27, 2018 42.51 42.78 42.49 42.67 147,776 +0.19(+0.45%)
Sep 26, 2018 42.48 42.81 42.43 42.48 184,079 +0.04(+0.09%)
Sep 25, 2018 42.60 42.65 42.41 42.44 311,322 -0.07(-0.17%)
Sep 24, 2018 42.40 42.55 42.33 42.52 168,798 +0.12(+0.28%)
Sep 21, 2018 42.57 42.57 42.37 42.40 150,646 +0.03(+0.07%)
Sep 20, 2018 42.11 42.40 42.11 42.37 207,682 +0.40(+0.96%)
Sep 19, 2018 41.98 42.12 41.91 41.97 165,155 -0.10(-0.24%)
Sep 18, 2018 41.82 42.17 41.77 42.07 211,266 +0.29(+0.70%)
Sep 17, 2018 42.06 42.06 41.73 41.78 164,303 -0.28(-0.67%)
Sep 14, 2018 42.22 42.22 41.99 42.06 129,615 -0.11(-0.26%)
Sep 13, 2018 41.86 42.17 41.86 42.17 153,357 +0.45(+1.07%)
Sep 12, 2018 41.61 41.79 41.50 41.72 123,061 +0.16(+0.40%)
Sep 11, 2018 41.49 41.63 41.35 41.56 88,501 +0.05(+0.11%)
Sep 10, 2018 41.79 41.79 41.51 41.51 134,636 -0.15(-0.35%)
Sep 07, 2018 41.47 41.74 41.45 41.66 91,564 +0.03(+0.07%)
Sep 06, 2018 41.68 41.69 41.42 41.63 113,717 -0.04(-0.09%)
Sep 05, 2018 41.57 41.80 41.39 41.67 137,252 +0.04(+0.09%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.